NAM COIN NAM
Xếp hạng #?
10:33:09 01/09/2020
NAM COIN (NAM)
Không theo dõi
Lịch sử giá NAM COIN (NAM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001568 | $0.0001739 | $0.0001416 | $0.0001425 | $338.52 | $0 |
| 2019-04-02 | $0.0001426 | $0.0001562 | $0.0001290 | $0.0001551 | $1,938.12 | $0 |
| 2019-04-03 | $0.0001551 | $0.0002024 | $0.0001475 | $0.0001505 | $93.99 | $0 |
| 2019-04-04 | $0.0001506 | $0.0001765 | $0.0001425 | $0.0001450 | $273.70 | $0 |
| 2019-04-05 | $0.0001450 | $0.0001992 | $0.0001442 | $0.0001988 | $377.10 | $0 |
| 2019-04-06 | $0.0001988 | $0.0001988 | $0.0001497 | $0.0001513 | $2,841.18 | $0 |
| 2019-04-07 | $0.0001512 | $0.0001516 | $0.0001314 | $0.0001445 | $934.07 | $0 |
| 2019-04-08 | $0.0001447 | $0.0002047 | $0.0001443 | $0.0001758 | $237.50 | $0 |
| 2019-04-09 | $0.0001758 | $0.0001758 | $0.0001583 | $0.0001585 | $0.3325 | $0 |
| 2019-04-10 | $0.0001585 | $0.0001585 | $0.0001323 | $0.0001355 | $41.16 | $0 |
| 2019-04-11 | $0.0001356 | $0.0001973 | $0.0001078 | $0.0001098 | $2,541.28 | $0 |
| 2019-04-12 | $0.0001097 | $0.0001271 | $0.0001068 | $0.0001244 | $55.91 | $0 |
| 2019-04-13 | $0.0001244 | $0.0001253 | $0.0001210 | $0.0001223 | $0 | $0 |
| 2019-04-14 | $0.0001223 | $0.0001820 | $0.0001223 | $0.0001811 | $2.78 | $0 |
| 2019-04-15 | $0.0001811 | $0.0001987 | $0.0001238 | $0.0001250 | $0.3748 | $0 |
| 2019-04-16 | $0.0001250 | $0.0001845 | $0.0001104 | $0.0001625 | $855.00 | $0 |
| 2019-04-17 | $0.0001625 | $0.0001676 | $0.0001614 | $0.0001662 | $0 | $0 |
| 2019-04-18 | $0.0001662 | $0.0001730 | $0.0001188 | $0.0001201 | $101.67 | $0 |
| 2019-04-19 | $0.0001201 | $0.0001886 | $0.0001184 | $0.0001218 | $4.97 | $0 |
| 2019-04-20 | $0.0001219 | $0.0001941 | $0.0001217 | $0.0001938 | $85.37 | $0 |
| 2019-04-21 | $0.0001938 | $0.0001945 | $0.0001206 | $0.0001873 | $192.40 | $0 |
| 2019-04-22 | $0.0001872 | $0.0001874 | $0.0001237 | $0.0001710 | $21.35 | $0 |
| 2019-04-23 | $0.0001710 | $0.0001778 | $0.0001705 | $0.0001758 | $1.65 | $0 |
| 2019-04-24 | $0.0001758 | $0.0001845 | $0.0001178 | $0.0001220 | $124.87 | $0 |
| 2019-04-25 | $0.0001219 | $0.0001710 | $0.0001204 | $0.0001594 | $35.93 | $0 |
| 2019-04-26 | $0.0001596 | $0.0001715 | $0.0001574 | $0.0001709 | $317.53 | $0 |
| 2019-04-27 | $0.0001709 | $0.0001788 | $0.0001152 | $0.0001152 | $94.63 | $0 |
| 2019-04-28 | $0.0001152 | $0.0001247 | $0.0001148 | $0.0001220 | $0 | $0 |
| 2019-04-29 | $0.0001220 | $0.0001856 | $0.0001220 | $0.0001835 | $79.65 | $0 |
| 2019-04-30 | $0.0001835 | $0.0001839 | $0.0001235 | $0.0001236 | $108.12 | $0 |